MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03800000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| MSTR240517C03800000 | 2024-05-06 1:18PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 1,163 | 50.00% |
| MSTR240621C03800000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| MSTR240719C03800000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 15.12 | 0.00 | 0.00 | 0.00 | - | 331 | 622 | 50.00% |
| MSTR240816C03800000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 28.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MSTR241018C03800000 | 2024-05-06 10:48AM EDT | 2024-10-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSTR241115C03800000 | 2024-05-06 3:19PM EDT | 2024-11-15 | 77.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSTR250117C03800000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 116.98 | 0.00 | 0.00 | 0.00 | - | 22 | 210 | 25.00% |
| MSTR250221C03800000 | 2024-05-06 9:34AM EDT | 2025-02-21 | 131.52 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| MSTR251219C03800000 | 2024-05-06 9:47AM EDT | 2025-12-19 | 272.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSTR260116C03800000 | 2024-05-06 12:03PM EDT | 2026-01-16 | 261.53 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 12.50% |
| MSTR260618C03800000 | 2024-05-06 3:36PM EDT | 2026-06-18 | 302.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03800000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 2,624.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P03800000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 2,599.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 2024-10-18 | 2,366.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 154.51% |
| MSTR250117P03800000 | 2024-04-30 2:10PM EDT | 2025-01-17 | 2,736.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSTR250221P03800000 | 2024-04-02 11:38AM EDT | 2025-02-21 | 2,463.90 | 2,692.00 | 2,710.00 | 0.00 | - | - | 2 | 119.78% |
| MSTR260116P03800000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 2,570.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260618P03800000 | 2024-04-15 12:29PM EDT | 2026-06-18 | 2,582.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.